Jourdeness Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.500	34.500	34.450	34.450	34.450	9,010
2025-07-29	34.800	34.800	34.450	34.550	34.550	4,023
2025-07-28	34.950	34.950	34.950	34.950	34.950	1,015
2025-07-25	35.700	35.700	34.700	34.700	34.700	5,001
2025-07-24	34.200	34.500	34.150	34.500	34.500	9,020
2025-07-23	34.650	34.750	34.650	34.650	34.650	11,020
2025-07-22	35.000	35.000	34.700	34.900	34.900	9,001
2025-07-21	35.000	35.250	34.900	35.000	35.000	19,001
2025-07-18	36.500	36.500	35.200	35.400	35.400	9,000
2025-07-17	35.600	35.600	35.200	35.300	35.300	5,000
2025-07-16	35.600	35.800	35.450	35.800	35.300	14,104
2025-07-15	35.500	36.500	35.450	36.000	35.497	19,080
2025-07-14	37.000	37.000	37.000	37.000	36.483	1,002
2025-07-11	35.500	35.800	35.500	35.800	35.300	4,001
2025-07-10	36.350	36.350	35.000	35.500	35.500	9,018
2025-07-09	35.150	35.150	34.850	35.150	35.150	9,000
2025-07-08	34.950	35.200	34.950	35.200	35.200	5,000
2025-07-07	34.700	35.200	34.700	35.200	35.200	2,000
2025-07-04	35.500	35.500	35.000	35.000	35.000	5,000
2025-07-03	36.000	36.000	34.200	34.950	34.950	20,154
2025-07-02	34.900	35.000	34.700	35.000	35.000	9,119
2025-07-01	34.900	35.100	34.750	34.750	34.750	12,030
2025-06-30	35.050	35.050	34.300	34.900	34.900	9,018
2025-06-27	34.050	36.200	34.000	35.050	35.050	19,000
2025-06-26	35.100	35.500	35.000	35.000	35.000	10,081
2025-06-25	36.700	36.700	34.850	35.100	35.100	7,058
2025-06-24	34.550	36.750	34.550	35.500	35.500	18,009
2025-06-23	35.950	35.950	34.750	35.350	35.350	11,000
2025-06-20	35.600	35.600	34.850	34.950	34.950	16,002
2025-06-19	35.550	36.600	35.550	35.600	35.600	10,120
2025-06-18	36.300	37.450	36.050	36.300	36.300	13,010
2025-06-17	35.800	37.100	35.800	36.350	36.350	17,056
2025-06-16	35.200	37.300	35.200	37.300	37.300	9,360
2025-06-13	35.850	35.850	35.700	35.750	35.750	19,000
2025-06-12	36.450	36.500	36.300	36.300	36.300	5,037
2025-06-11	36.400	36.450	36.400	36.450	36.450	4,000
2025-06-10	36.500	36.550	36.500	36.500	36.500	10,003
2025-06-09	36.500	36.500	36.350	36.450	36.450	4,000
2025-06-06	36.450	36.500	36.450	36.500	36.500	13,010
2025-06-05	36.700	36.800	36.400	36.600	36.600	10,003
2025-06-04	36.100	36.800	36.100	36.500	36.500	12,059
2025-06-03	37.000	37.000	36.050	36.050	36.050	10,105
2025-06-02	37.450	37.450	35.300	35.750	35.750	10,100
2025-05-29	36.950	36.950	36.750	36.750	36.750	6,020
2025-05-28	38.250	38.250	37.000	37.000	37.000	6,028
2025-05-27	38.250	38.250	37.000	37.000	37.000	4,012
2025-05-26	37.150	37.150	36.850	37.000	37.000	10,064
2025-05-23	36.050	36.350	36.000	36.350	36.350	8,000
2025-05-22	37.150	37.150	37.050	37.050	37.050	3,001
2025-05-21	37.000	38.250	37.000	37.300	37.300	10,000
2025-05-20	36.600	37.000	36.600	37.000	37.000	5,000
2025-05-19	36.650	37.000	36.600	36.600	36.600	9,000
2025-05-16	36.250	36.750	36.250	36.750	36.750	3,000
2025-05-15	36.150	37.000	36.150	37.000	37.000	9,001
2025-05-14	36.650	37.350	36.650	37.350	37.350	5,040
2025-05-13	38.200	38.200	36.950	37.400	37.400	8,940
2025-05-12	37.150	37.150	36.850	36.950	36.950	13,020
2025-05-09	36.250	36.350	35.700	35.900	35.900	15,074
2025-05-08	35.500	37.950	35.500	36.500	36.500	32,030
2025-05-07	35.000	35.550	34.250	35.500	35.500	8,001

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.9913 TWD
2022-04-21	3.5000 TWD
2021-07-08	2.0000 TWD
2020-07-20	4.0000 TWD
2019-07-23	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.